Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.242 | 9.437 | 9.084 | 9.103 | 3,316,695 | -0.03(-0.31%) |
Jul 28, 2022 | 9.094 | 9.196 | 8.759 | 9.131 | 1,876,533 | +0.17(+1.89%) |
Jul 27, 2022 | 8.961 | 9.099 | 8.833 | 8.961 | 4,380,356 | +0.12(+1.35%) |
Jul 26, 2022 | 9.026 | 9.108 | 8.791 | 8.842 | 1,715,015 | +0.06(+0.63%) |
Jul 25, 2022 | 8.374 | 8.787 | 8.245 | 8.787 | 2,422,005 | +0.54(+6.57%) |
Jul 22, 2022 | 8.484 | 8.578 | 8.126 | 8.245 | 1,579,128 | -0.16(-1.86%) |
Jul 21, 2022 | 8.392 | 8.475 | 8.140 | 8.401 | 3,191,543 | -0.26(-2.97%) |
Jul 20, 2022 | 8.502 | 8.730 | 8.387 | 8.658 | 3,602,542 | +0.06(+0.75%) |
Jul 19, 2022 | 8.392 | 8.631 | 8.355 | 8.594 | 2,436,286 | +0.26(+3.08%) |
Jul 18, 2022 | 8.080 | 8.397 | 8.080 | 8.337 | 3,036,639 | +0.44(+5.58%) |
Jul 15, 2022 | 7.841 | 7.942 | 7.543 | 7.896 | 2,271,670 | +0.26(+3.37%) |
Jul 14, 2022 | 7.364 | 7.667 | 7.212 | 7.639 | 2,893,720 | -0.06(-0.72%) |
Jul 13, 2022 | 7.520 | 7.809 | 7.520 | 7.694 | 1,719,075 | +0.10(+1.33%) |
Jul 12, 2022 | 7.694 | 7.814 | 7.465 | 7.593 | 2,381,648 | -0.32(-4.06%) |
Jul 11, 2022 | 7.860 | 7.961 | 7.694 | 7.915 | 1,952,967 | -0.09(-1.15%) |
Jul 08, 2022 | 8.181 | 8.254 | 7.901 | 8.006 | 1,565,204 | -0.11(-1.36%) |
Jul 07, 2022 | 7.768 | 8.208 | 7.768 | 8.117 | 2,839,045 | +0.56(+7.41%) |
Jul 06, 2022 | 7.501 | 7.658 | 7.249 | 7.557 | 2,195,862 | -0.06(-0.72%) |
Jul 05, 2022 | 7.878 | 7.887 | 7.355 | 7.612 | 2,758,173 | -0.49(-6.01%) |
Jul 01, 2022 | 7.860 | 8.098 | 7.566 | 8.098 | 3,207,493 | +0.29(+3.76%) |
Jun 30, 2022 | 7.740 | 7.979 | 7.648 | 7.804 | 3,125,419 | -0.16(-1.96%) |
Jun 29, 2022 | 8.236 | 8.264 | 7.795 | 7.961 | 2,306,106 | -0.12(-1.48%) |
Jun 28, 2022 | 8.254 | 8.387 | 7.938 | 8.080 | 2,495,904 | +0.06(+0.69%) |
Jun 27, 2022 | 7.823 | 8.162 | 7.768 | 8.025 | 3,305,652 | +0.31(+4.05%) |
Jun 24, 2022 | 7.483 | 7.804 | 7.423 | 7.713 | 2,929,418 | +0.37(+5.00%) |
Jun 23, 2022 | 7.703 | 7.795 | 7.134 | 7.345 | 4,207,370 | -0.29(-3.85%) |
Jun 22, 2022 | 7.759 | 7.924 | 7.612 | 7.639 | 2,746,330 | -0.52(-6.41%) |
Jun 21, 2022 | 8.107 | 8.410 | 8.084 | 8.162 | 3,317,287 | +0.32(+4.10%) |
Jun 17, 2022 | 8.043 | 8.254 | 7.722 | 7.841 | 5,178,034 | -0.26(-3.17%) |
Jun 16, 2022 | 8.438 | 8.539 | 8.020 | 8.098 | 5,570,026 | -0.61(-6.96%) |
Jun 15, 2022 | 8.897 | 8.970 | 8.585 | 8.704 | 4,084,245 | -0.16(-1.76%) |
Jun 14, 2022 | 9.127 | 9.374 | 8.727 | 8.860 | 3,736,159 | -0.20(-2.23%) |
Jun 13, 2022 | 9.531 | 9.531 | 9.035 | 9.062 | 4,345,964 | -0.81(-8.19%) |
Jun 10, 2022 | 10.13 | 10.24 | 9.714 | 9.870 | 2,638,867 | -0.43(-4.19%) |
Jun 09, 2022 | 10.32 | 10.36 | 10.06 | 10.30 | 1,762,810 | -0.07(-0.71%) |
Jun 08, 2022 | 10.88 | 10.88 | 10.24 | 10.38 | 1,572,878 | -0.39(-3.67%) |
Jun 07, 2022 | 10.41 | 10.81 | 10.39 | 10.77 | 3,647,310 | +0.33(+3.17%) |
Jun 06, 2022 | 10.46 | 10.51 | 10.29 | 10.44 | 1,279,552 | -0.02(-0.17%) |
Jun 03, 2022 | 10.43 | 10.51 | 10.35 | 10.46 | 1,485,249 | -0.01(-0.09%) |
Jun 02, 2022 | 10.49 | 10.64 | 10.35 | 10.47 | 2,567,126 | -0.06(-0.61%) |
Jun 01, 2022 | 10.56 | 10.70 | 10.34 | 10.53 | 4,045,137 | +0.06(+0.61%) |
May 31, 2022 | 10.55 | 10.70 | 10.22 | 10.47 | 4,075,986 | +0.02(+0.18%) |
May 27, 2022 | 10.16 | 10.48 | 9.990 | 10.45 | 2,381,445 | +0.38(+3.74%) |
May 26, 2022 | 10.09 | 10.26 | 10.04 | 10.07 | 2,335,691 | +0.10(+1.01%) |
May 25, 2022 | 9.512 | 10.02 | 9.512 | 9.971 | 1,689,707 | +0.49(+5.13%) |
May 24, 2022 | 9.512 | 9.604 | 9.292 | 9.485 | 2,431,034 | -0.08(-0.86%) |
May 23, 2022 | 9.448 | 9.622 | 9.292 | 9.567 | 1,699,519 | +0.22(+2.36%) |
May 20, 2022 | 9.411 | 9.544 | 9.163 | 9.347 | 1,339,640 | +0.02(+0.20%) |
May 19, 2022 | 9.044 | 9.475 | 8.989 | 9.329 | 2,407,485 | +0.03(+0.30%) |
May 18, 2022 | 9.852 | 9.889 | 9.177 | 9.301 | 2,696,873 | -0.40(-4.16%) |
May 17, 2022 | 9.687 | 9.815 | 9.622 | 9.705 | 1,263,386 | +0.12(+1.25%) |
May 16, 2022 | 9.448 | 9.668 | 9.416 | 9.586 | 1,515,480 | +0.23(+2.45%) |
May 13, 2022 | 8.961 | 9.397 | 8.951 | 9.356 | 2,512,757 | +0.62(+7.15%) |
May 12, 2022 | 8.658 | 8.906 | 8.521 | 8.732 | 3,359,337 | +0.04(+0.42%) |
May 11, 2022 | 9.182 | 9.503 | 8.667 | 8.695 | 3,130,688 | -0.30(-3.37%) |
May 10, 2022 | 8.998 | 9.251 | 8.764 | 8.998 | 2,463,625 | +0.13(+1.45%) |
May 09, 2022 | 9.430 | 9.489 | 8.778 | 8.869 | 2,948,193 | -0.81(-8.35%) |
May 06, 2022 | 9.705 | 9.806 | 9.310 | 9.677 | 1,691,552 | +0.06(+0.57%) |
May 05, 2022 | 10.25 | 10.35 | 9.453 | 9.622 | 2,862,791 | -0.63(-6.18%) |
May 04, 2022 | 9.659 | 10.28 | 9.586 | 10.26 | 4,221,807 | +0.65(+6.79%) |
May 03, 2022 | 9.154 | 9.613 | 9.081 | 9.604 | 1,766,000 | +0.53(+5.87%) |